Hannan Metals Ltd. - HAN.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.83	0.8	0.8	0.83	0.8	22,911
November 06, 2025	0.81	0.85	0.85	0.85	0.72	213,847
November 05, 2025	0.83	0.8	0.8	0.83	0.78	65,800
November 04, 2025	0.86	0.84	0.84	0.87	0.84	71,400
November 03, 2025	0.85	0.87	0.87	0.9	0.83	137,010
October 31, 2025	0.85	0.88	0.88	0.88	0.83	55,000
October 30, 2025	0.79	0.85	0.85	0.85	0.78	42,282
October 29, 2025	0.77	0.79	0.79	0.79	0.74	106,900
October 28, 2025	0.75	0.75	0.75	0.75	0.74	21,100
October 27, 2025	0.74	0.75	0.75	0.77	0.74	25,903
October 24, 2025	0.77	0.75	0.75	0.77	0.75	3,540
October 23, 2025	0.76	0.74	0.74	0.76	0.74	28,003
October 22, 2025	0.76	0.76	0.76	0.77	0.76	71,637
October 21, 2025	0.75	0.76	0.76	0.77	0.74	45,340
October 20, 2025	0.73	0.79	0.79	0.83	0.73	62,700
October 17, 2025	0.67	0.74	0.74	0.74	0.67	84,600
October 16, 2025	0.73	0.71	0.71	0.74	0.71	32,280
October 15, 2025	0.75	0.74	0.74	0.79	0.74	147,500
October 14, 2025	0.77	0.74	0.74	0.8	0.74	202,500
October 10, 2025	0.74	0.75	0.75	0.8	0.72	76,068
October 09, 2025	0.78	0.75	0.75	0.78	0.7	290,316
October 08, 2025	0.78	0.81	0.81	0.83	0.78	135,368
October 07, 2025	0.77	0.76	0.76	0.79	0.76	42,517
October 06, 2025	0.84	0.78	0.78	0.84	0.77	137,137
October 03, 2025	0.9	0.77	0.77	0.9	0.77	7,500
October 02, 2025	0.8	0.76	0.76	0.8	0.76	66,838
October 01, 2025	0.94	0.79	0.79	0.94	0.78	30,708
September 30, 2025	0.88	0.82	0.82	0.88	0.82	53,600
September 29, 2025	0.9	0.87	0.87	0.92	0.87	39,712
September 26, 2025	0.81	0.85	0.85	0.85	0.78	64,700
September 25, 2025	0.81	0.8	0.8	0.81	0.77	71,500
September 24, 2025	0.88	0.83	0.83	0.88	0.81	43,016
September 23, 2025	0.84	0.87	0.87	0.93	0.82	114,406
September 22, 2025	0.82	0.82	0.82	0.85	0.81	51,100
September 19, 2025	0.84	0.84	0.84	0.84	0.77	28,200
September 18, 2025	0.78	0.76	0.76	0.78	0.76	35,400
September 17, 2025	0.8	0.78	0.78	0.8	0.78	52,240
September 16, 2025	0.84	0.82	0.82	0.86	0.81	144,826
September 15, 2025	0.85	0.85	0.85	0.86	0.84	27,400
September 12, 2025	0.84	0.82	0.82	0.85	0.82	14,700
September 11, 2025	0.81	0.85	0.85	0.85	0.81	41,703
September 10, 2025	0.84	0.84	0.84	0.84	0.84	7,057
September 09, 2025	0.78	0.83	0.83	0.86	0.77	53,116
September 08, 2025	0.84	0.79	0.79	0.84	0.77	154,800
September 05, 2025	0.78	0.8	0.8	0.8	0.78	38,210
September 04, 2025	0.82	0.77	0.77	0.82	0.75	77,900
September 03, 2025	0.79	0.82	0.82	0.84	0.79	36,275
September 02, 2025	0.75	0.79	0.79	0.82	0.75	165,600
August 29, 2025	0.75	0.74	0.74	0.75	0.72	60,322
August 28, 2025	0.69	0.72	0.72	0.76	0.69	171,847
August 27, 2025	0.62	0.69	0.69	0.71	0.62	228,134
August 26, 2025	0.77	0.61	0.61	0.78	0.57	634,600
August 25, 2025	0.95	0.79	0.79	0.95	0.77	344,027
August 22, 2025	0.86	0.87	0.87	0.89	0.86	38,521
August 21, 2025	0.86	0.85	0.85	0.87	0.84	79,400
August 20, 2025	0.91	0.84	0.84	0.93	0.82	298,618
August 19, 2025	1.01	0.93	0.93	1.01	0.92	35,000
August 18, 2025	0.98	0.97	0.97	0.98	0.97	10,400
August 15, 2025	1.02	0.98	0.98	1.02	0.97	44,600
August 14, 2025	1	1	1	1.01	1	33,040

Hannan Metals Ltd. (HAN.V) TSXV